Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.550	1.580	1.550	1.570	1.570	29,625,669
2022-11-03	1.560	1.560	1.540	1.550	1.550	16,520,800
2022-11-02	1.560	1.570	1.550	1.560	1.560	26,069,411
2022-11-01	1.530	1.570	1.520	1.560	1.560	30,331,039
2022-10-31	1.550	1.550	1.510	1.530	1.530	39,560,499
2022-10-28	1.620	1.630	1.560	1.570	1.570	40,748,977
2022-10-27	1.630	1.640	1.620	1.630	1.630	15,127,100
2022-10-26	1.610	1.640	1.610	1.630	1.630	21,996,400
2022-10-25	1.620	1.630	1.600	1.620	1.620	23,190,277
2022-10-24	1.640	1.660	1.610	1.630	1.630	25,502,441
2022-10-21	1.650	1.660	1.640	1.640	1.640	16,559,227
2022-10-20	1.650	1.660	1.630	1.650	1.650	21,997,727
2022-10-19	1.660	1.670	1.650	1.650	1.650	18,995,801
2022-10-18	1.680	1.690	1.660	1.660	1.660	18,353,400
2022-10-17	1.660	1.680	1.640	1.680	1.680	23,933,462
2022-10-14	1.660	1.680	1.650	1.660	1.660	30,971,079
2022-10-13	1.640	1.650	1.630	1.650	1.650	18,303,700
2022-10-12	1.620	1.650	1.610	1.640	1.640	27,383,234
2022-10-11	1.620	1.630	1.600	1.630	1.630	23,231,460
2022-10-10	1.610	1.650	1.610	1.620	1.620	28,665,132
2022-09-30	1.600	1.620	1.590	1.610	1.610	22,773,731
2022-09-29	1.640	1.650	1.600	1.600	1.600	24,096,189
2022-09-28	1.660	1.660	1.620	1.630	1.630	23,404,883
2022-09-27	1.650	1.670	1.630	1.660	1.660	20,190,467
2022-09-26	1.700	1.700	1.640	1.640	1.640	39,791,400
2022-09-23	1.690	1.710	1.680	1.700	1.700	27,115,483
2022-09-22	1.700	1.710	1.690	1.690	1.690	20,750,402
2022-09-21	1.670	1.710	1.640	1.700	1.700	31,297,433
2022-09-20	1.680	1.700	1.680	1.680	1.680	17,246,605
2022-09-19	1.710	1.710	1.670	1.680	1.680	33,651,165
2022-09-16	1.760	1.760	1.700	1.710	1.710	45,309,700
2022-09-15	1.780	1.790	1.750	1.760	1.760	38,894,252
2022-09-14	1.770	1.790	1.760	1.770	1.770	31,311,100
2022-09-13	1.810	1.820	1.780	1.790	1.790	37,635,658
2022-09-09	1.810	1.820	1.790	1.810	1.810	35,993,220
2022-09-08	1.790	1.810	1.790	1.800	1.800	38,768,532
2022-09-07	1.800	1.800	1.780	1.790	1.790	30,392,593
2022-09-06	1.790	1.800	1.780	1.790	1.790	24,479,868
2022-09-05	1.750	1.790	1.750	1.790	1.790	38,152,507
2022-09-02	1.750	1.770	1.750	1.760	1.760	14,389,346
2022-09-01	1.760	1.780	1.750	1.760	1.760	24,451,600
2022-08-31	1.780	1.780	1.760	1.760	1.760	29,980,952
2022-08-30	1.790	1.790	1.770	1.790	1.790	23,505,100
2022-08-29	1.770	1.790	1.750	1.790	1.790	32,176,154
2022-08-26	1.790	1.790	1.770	1.780	1.780	23,603,402
2022-08-25	1.770	1.790	1.760	1.780	1.780	27,257,124
2022-08-24	1.810	1.820	1.770	1.780	1.780	37,760,369
2022-08-23	1.820	1.820	1.790	1.810	1.810	26,108,259
2022-08-22	1.800	1.820	1.790	1.820	1.820	32,497,621
2022-08-19	1.790	1.810	1.790	1.800	1.800	23,477,450
2022-08-18	1.820	1.830	1.790	1.800	1.800	29,520,509
2022-08-17	1.820	1.830	1.810	1.820	1.820	18,623,900
2022-08-16	1.810	1.830	1.800	1.820	1.820	30,525,500
2022-08-15	1.810	1.820	1.800	1.800	1.800	29,881,900
2022-08-12	1.780	1.810	1.770	1.800	1.800	31,555,202
2022-08-11	1.760	1.790	1.750	1.780	1.780	28,391,800
2022-08-10	1.770	1.780	1.750	1.750	1.750	23,561,913
2022-08-09	1.770	1.780	1.770	1.770	1.770	17,689,100
2022-08-08	1.760	1.780	1.750	1.780	1.780	22,515,200
2022-08-05	1.760	1.770	1.740	1.770	1.770	22,344,605

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.